Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.500 | 5.500 | 5.270 | 5.340 | 544,207 | -0.11(-2.02%) |
Sep 27, 2019 | 5.540 | 5.626 | 5.380 | 5.450 | 603,900 | -0.08(-1.54%) |
Sep 26, 2019 | 5.640 | 5.700 | 5.500 | 5.535 | 470,242 | -0.08(-1.51%) |
Sep 25, 2019 | 5.800 | 5.840 | 5.590 | 5.620 | 628,746 | -0.17(-2.94%) |
Sep 24, 2019 | 6.030 | 6.030 | 5.720 | 5.790 | 861,873 | -0.22(-3.66%) |
Sep 23, 2019 | 6.060 | 6.090 | 5.960 | 6.010 | 387,893 | -0.05(-0.83%) |
Sep 20, 2019 | 6.180 | 6.370 | 6.020 | 6.060 | 796,700 | -0.11(-1.78%) |
Sep 19, 2019 | 5.950 | 6.320 | 5.830 | 6.170 | 1,515,412 | +0.25(+4.22%) |
Sep 18, 2019 | 6.360 | 6.360 | 5.900 | 5.920 | 1,295,697 | -0.46(-7.21%) |
Sep 17, 2019 | 6.550 | 6.550 | 6.320 | 6.380 | 316,309 | -0.03(-0.47%) |
Sep 16, 2019 | 6.500 | 6.600 | 6.300 | 6.410 | 3,180,137 | -0.18(-2.73%) |
Sep 13, 2019 | 6.440 | 6.620 | 6.430 | 6.590 | 515,400 | +0.14(+2.17%) |
Sep 12, 2019 | 6.520 | 6.570 | 6.352 | 6.450 | 443,989 | -0.06(-0.92%) |
Sep 11, 2019 | 6.570 | 6.600 | 6.330 | 6.510 | 746,996 | -0.03(-0.46%) |
Sep 10, 2019 | 6.000 | 6.630 | 5.930 | 6.540 | 2,228,718 | +0.74(+12.76%) |
Sep 09, 2019 | 5.830 | 5.960 | 5.750 | 5.800 | 427,832 | -0.02(-0.34%) |
Sep 06, 2019 | 5.730 | 5.930 | 5.650 | 5.820 | 565,300 | +0.11(+1.93%) |
Sep 05, 2019 | 5.600 | 5.780 | 5.555 | 5.710 | 355,710 | +0.13(+2.33%) |
Sep 04, 2019 | 5.610 | 5.670 | 5.550 | 5.580 | 167,547 | +0.02(+0.36%) |
Sep 03, 2019 | 5.730 | 5.780 | 5.540 | 5.560 | 470,920 | -0.18(-3.14%) |
Aug 30, 2019 | 5.760 | 5.796 | 5.660 | 5.740 | 191,100 | -0.03(-0.52%) |
Aug 29, 2019 | 5.700 | 5.830 | 5.680 | 5.770 | 238,978 | +0.07(+1.23%) |
Aug 28, 2019 | 5.670 | 5.770 | 5.600 | 5.700 | 197,697 | +0.03(+0.53%) |
Aug 27, 2019 | 5.810 | 5.850 | 5.540 | 5.670 | 454,493 | -0.11(-1.90%) |
Aug 26, 2019 | 5.780 | 5.820 | 5.730 | 5.780 | 152,646 | +0.01(+0.17%) |
Aug 23, 2019 | 5.860 | 5.975 | 5.740 | 5.770 | 469,300 | -0.09(-1.54%) |
Aug 22, 2019 | 5.900 | 5.940 | 5.760 | 5.860 | 292,218 | -0.04(-0.68%) |
Aug 21, 2019 | 5.900 | 5.950 | 5.810 | 5.900 | 265,931 | +0.02(+0.34%) |
Aug 20, 2019 | 5.920 | 5.960 | 5.830 | 5.880 | 251,787 | -0.06(-1.01%) |
Aug 19, 2019 | 5.940 | 5.990 | 5.770 | 5.940 | 335,233 | +0.04(+0.68%) |
Aug 16, 2019 | 5.680 | 5.970 | 5.650 | 5.900 | 691,300 | +0.26(+4.61%) |
Aug 15, 2019 | 5.780 | 5.800 | 5.620 | 5.640 | 320,734 | -0.14(-2.42%) |
Aug 14, 2019 | 5.830 | 5.900 | 5.731 | 5.780 | 295,200 | -0.11(-1.87%) |
Aug 13, 2019 | 5.690 | 6.060 | 5.690 | 5.890 | 756,037 | +0.17(+2.97%) |
Aug 12, 2019 | 5.650 | 5.830 | 5.610 | 5.720 | 380,045 | +0.08(+1.42%) |
Aug 09, 2019 | 5.720 | 5.730 | 5.530 | 5.640 | 607,200 | -0.09(-1.57%) |
Aug 08, 2019 | 5.700 | 5.810 | 5.550 | 5.730 | 510,123 | +0.09(+1.60%) |
Aug 07, 2019 | 6.060 | 6.060 | 5.370 | 5.640 | 1,460,564 | -0.38(-6.31%) |
Aug 06, 2019 | 6.230 | 6.230 | 5.960 | 6.020 | 985,689 | -0.08(-1.31%) |
Aug 05, 2019 | 6.220 | 6.240 | 6.080 | 6.100 | 735,908 | -0.16(-2.56%) |
Aug 02, 2019 | 6.310 | 6.360 | 6.200 | 6.260 | 290,000 | -0.07(-1.11%) |
Aug 01, 2019 | 6.390 | 6.460 | 6.300 | 6.330 | 462,511 | -0.03(-0.47%) |
Jul 31, 2019 | 6.380 | 6.470 | 6.280 | 6.360 | 504,090 | -0.01(-0.16%) |
Jul 30, 2019 | 6.160 | 6.380 | 6.150 | 6.370 | 387,024 | +0.16(+2.58%) |
Jul 29, 2019 | 6.200 | 6.230 | 6.120 | 6.210 | 260,154 | -0.01(-0.16%) |
Jul 26, 2019 | 6.180 | 6.260 | 6.150 | 6.220 | 231,600 | +0.03(+0.48%) |
Jul 25, 2019 | 6.270 | 6.280 | 6.130 | 6.190 | 309,814 | -0.02(-0.32%) |
Jul 24, 2019 | 6.120 | 6.220 | 6.050 | 6.210 | 423,262 | +0.09(+1.47%) |
Jul 23, 2019 | 6.230 | 6.230 | 6.110 | 6.120 | 489,262 | -0.10(-1.61%) |
Jul 22, 2019 | 6.300 | 6.330 | 6.200 | 6.220 | 359,512 | -0.08(-1.27%) |
Jul 19, 2019 | 6.320 | 6.350 | 6.279 | 6.300 | 204,000 | -0.04(-0.63%) |
Jul 18, 2019 | 6.370 | 6.370 | 6.290 | 6.340 | 218,163 | -0.01(-0.16%) |
Jul 17, 2019 | 6.360 | 6.420 | 6.340 | 6.350 | 174,189 | -0.02(-0.31%) |
Jul 16, 2019 | 6.330 | 6.440 | 6.290 | 6.370 | 239,782 | +0.04(+0.63%) |
Jul 15, 2019 | 6.480 | 6.500 | 6.310 | 6.330 | 372,587 | -0.15(-2.31%) |
Jul 12, 2019 | 6.390 | 6.480 | 6.340 | 6.480 | 229,400 | +0.09(+1.41%) |
Jul 11, 2019 | 6.470 | 6.500 | 6.350 | 6.390 | 231,449 | -0.03(-0.47%) |
Jul 10, 2019 | 6.460 | 6.550 | 6.400 | 6.420 | 254,863 | -0.04(-0.62%) |
Jul 09, 2019 | 6.380 | 6.480 | 6.350 | 6.460 | 291,811 | +0.11(+1.73%) |
Jul 08, 2019 | 6.450 | 6.500 | 6.250 | 6.350 | 441,535 | -0.10(-1.55%) |
Jul 05, 2019 | 6.400 | 6.580 | 6.360 | 6.450 | 457,300 | +0.05(+0.78%) |
Jul 03, 2019 | 6.450 | 6.450 | 6.250 | 6.400 | 634,500 | -0.01(-0.16%) |
Jul 02, 2019 | 6.440 | 6.510 | 6.320 | 6.410 | 443,616 | -0.13(-1.99%) |